Public Joint-Stock Company Territorial Generation Company No.2 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.018	0.018	0.015	0.015	0.015	5,343,400,000
2024-09-05	0.015	0.017	0.015	0.017	0.017	2,356,700,000
2024-09-04	0.014	0.015	0.014	0.015	0.015	1,657,900,000
2024-09-03	0.015	0.015	0.014	0.014	0.014	756,100,000
2024-09-02	0.016	0.016	0.014	0.015	0.015	546,500,000
2024-08-30	0.016	0.016	0.016	0.016	0.016	216,000,000
2024-08-29	0.016	0.017	0.016	0.016	0.016	92,400,000
2024-08-28	0.017	0.017	0.016	0.016	0.016	231,800,000
2024-08-27	0.017	0.018	0.017	0.017	0.017	226,700,000
2024-08-26	0.017	0.018	0.016	0.017	0.017	520,100,000
2024-08-23	0.017	0.017	0.016	0.016	0.016	219,600,000
2024-08-22	0.017	0.018	0.017	0.017	0.017	302,200,000
2024-08-21	0.018	0.018	0.017	0.018	0.018	741,000,000
2024-08-20	0.017	0.018	0.017	0.018	0.018	2,705,600,000
2024-08-19	0.017	0.018	0.016	0.017	0.017	596,700,000
2024-08-16	0.018	0.018	0.017	0.018	0.018	417,700,000
2024-08-15	0.018	0.018	0.017	0.018	0.018	859,400,000
2024-08-14	0.021	0.021	0.017	0.017	0.017	3,691,800,000
2024-08-13	0.016	0.019	0.016	0.019	0.019	3,786,500,000
2024-08-12	0.016	0.016	0.016	0.016	0.016	111,400,000
2024-08-09	0.016	0.016	0.016	0.016	0.016	86,300,000
2024-08-08	0.016	0.016	0.016	0.016	0.016	175,300,000
2024-08-07	0.016	0.016	0.016	0.016	0.016	180,400,000
2024-08-06	0.016	0.017	0.016	0.016	0.016	259,100,000
2024-08-05	0.016	0.016	0.016	0.016	0.016	101,700,000
2024-08-02	0.017	0.017	0.016	0.016	0.016	193,500,000
2024-08-01	0.017	0.017	0.016	0.017	0.017	338,500,000
2024-07-31	0.017	0.017	0.017	0.017	0.017	169,800,000
2024-07-30	0.017	0.017	0.017	0.017	0.017	239,600,000
2024-07-29	0.017	0.017	0.016	0.017	0.017	500,900,000
2024-07-26	0.017	0.017	0.016	0.017	0.017	286,300,000
2024-07-25	0.017	0.017	0.017	0.017	0.017	129,200,000
2024-07-24	0.017	0.017	0.017	0.017	0.017	168,000,000
2024-07-23	0.017	0.017	0.017	0.017	0.017	285,500,000
2024-07-22	0.016	0.018	0.016	0.017	0.017	1,171,300,000
2024-07-19	0.016	0.017	0.016	0.016	0.016	215,200,000
2024-07-18	0.017	0.017	0.016	0.016	0.016	148,900,000
2024-07-17	0.016	0.017	0.016	0.016	0.016	244,900,000
2024-07-16	0.016	0.016	0.015	0.016	0.016	126,400,000
2024-07-15	0.016	0.017	0.016	0.016	0.016	570,600,000
2024-07-12	0.017	0.017	0.016	0.016	0.016	79,900,000
2024-07-11	0.016	0.017	0.015	0.017	0.017	876,200,000
2024-07-10	0.016	0.016	0.015	0.016	0.016	331,900,000
2024-07-09	0.017	0.017	0.015	0.015	0.015	204,300,000
2024-07-08	0.016	0.017	0.016	0.016	0.016	228,700,000
2024-07-05	0.017	0.017	0.016	0.017	0.017	153,900,000
2024-07-04	0.017	0.017	0.017	0.017	0.017	159,900,000
2024-07-03	0.017	0.018	0.017	0.017	0.017	165,600,000
2024-07-02	0.017	0.018	0.017	0.018	0.018	473,400,000
2024-07-01	0.018	0.018	0.017	0.017	0.017	137,000,000
2024-06-28	0.017	0.018	0.017	0.017	0.017	628,100,000
2024-06-27	0.017	0.018	0.017	0.017	0.017	175,700,000
2024-06-26	0.017	0.017	0.017	0.017	0.017	164,700,000
2024-06-25	0.017	0.017	0.017	0.017	0.017	123,800,000
2024-06-24	0.017	0.018	0.017	0.017	0.017	230,800,000
2024-06-21	0.017	0.018	0.017	0.018	0.018	164,100,000
2024-06-20	0.017	0.017	0.017	0.017	0.017	209,300,000
2024-06-19	0.017	0.017	0.017	0.017	0.017	112,700,000
2024-06-18	0.018	0.018	0.017	0.018	0.018	245,300,000
2024-06-17	0.018	0.019	0.018	0.018	0.018	175,100,000

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.